Premium
Domo Inc (DOMO)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 7.32026143791 | 7.65 | 8.645 | 7 | 558441 | 7.96689096 | CS |
| 4 | -0.77 | -8.57461024499 | 8.98 | 9.25 | 7 | 328204 | 8.0928051 | CS |
| 12 | 0.87 | 11.8528610354 | 7.34 | 9.53 | 6.54 | 333515 | 7.91878254 | CS |
| 26 | 0.94 | 12.9298486933 | 7.27 | 10.15 | 6.54 | 320335 | 7.91902481 | CS |
| 52 | -1.45 | -15.0103519669 | 9.66 | 10.15 | 6.11 | 357872 | 7.77933469 | CS |
| 156 | -34.73 | -80.8802980904 | 42.94 | 57.4107 | 6.11 | 465126 | 15.0572429 | CS |
| 260 | -3.88 | -32.0926385443 | 12.09 | 98.35 | 6.11 | 481865 | 28.76019275 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 8.21 | -0.36 | -4.20 | 8.52 | 8.56 | 8.07 | 506727 |
| 1741818900 | 8.57 | 0.52 | 6.46 | 8.135 | 8.645 | 8.07 | 418673 |
| 1741732500 | 8.05 | 0.04 | 0.50 | 7.93 | 8.32 | 7.83 | 419265 |
| 1741646100 | 8.01 | -0.17 | -2.08 | 8.06 | 8.1199999 | 7.83 | 500112 |
| 1741390500 | 8.18 | 1.13 | 16.03 | 7.545 | 8.28 | 7.11 | 906540 |
| 1741304100 | 7.05 | -0.68 | -8.80 | 7.65 | 7.695 | 7 | 547613 |
| 1741217700 | 7.73 | 0.01 | 0.13 | 7.728 | 7.855 | 7.66 | 219170 |
| 1741131300 | 7.72 | 0.22 | 2.86 | 7.41 | 7.73 | 7.22 | 238021 |
| 1741044900 | 7.505 | -0.1 | -1.25 | 7.63 | 7.73 | 7.49 | 213346 |
| 1740785700 | 7.6 | -0.12 | -1.55 | 7.59 | 7.71 | 7.42 | 227327 |
| 1740699300 | 7.72 | -0.11 | -1.40 | 7.86 | 7.965 | 7.685 | 216706 |
| 1740612900 | 7.83 | 0.21 | 2.76 | 7.765 | 7.86 | 7.6 | 194879 |
| 1740526500 | 7.62 | -0.28 | -3.54 | 7.84 | 7.905 | 7.605 | 266936 |
| 1740440100 | 7.9 | -0.26 | -3.19 | 8.203 | 8.205 | 7.82 | 244645 |
| 1740180900 | 8.16 | -0.29 | -3.43 | 8.51 | 8.595 | 8.11 | 260226 |
| 1740094500 | 8.45 | -0.17 | -1.92 | 8.612 | 8.612 | 8.375 | 157840 |
| 1740008100 | 8.615 | -0.26 | -2.87 | 8.7899999 | 8.7899999 | 8.55 | 315717 |
| 1739921700 | 8.8699999 | -0.18 | -1.99 | 8.96 | 9 | 8.615 | 304793 |
| 1739576100 | 9.05 | -0.1 | -1.09 | 9.14 | 9.25 | 8.92 | 304363 |
| 1739489700 | 9.15 | 0.18 | 2.01 | 8.98 | 9.18 | 8.84 | 279698 |
| 1739403300 | 8.97 | 0.17 | 1.93 | 8.63 | 9.128 | 8.48 | 365906 |
| 1739316900 | 8.8 | 0.43 | 5.07 | 8.76 | 9.25 | 8.46 | 502822 |
| 1739230500 | 8.375 | 0 | 0.00 | 8.5399999 | 8.6359999 | 8.34 | 120621 |
| 1738971300 | 8.375 | -0.07 | -0.83 | 8.48 | 8.55 | 8.25 | 189692 |
| 1738884900 | 8.445 | -0.28 | -3.21 | 8.76 | 8.76 | 8.36 | 229609 |
| 1738798500 | 8.725 | -0.42 | -4.54 | 9.32 | 9.38 | 8.66 | 440263 |
| 1738712100 | 9.14 | 0.3 | 3.39 | 9.06 | 9.53 | 8.95 | 1569682 |
| 1738625700 | 8.84 | 0.37 | 4.37 | 8.2899999 | 8.95 | 8.24 | 494487 |
| 1738366500 | 8.47 | 0.21 | 2.54 | 8.31 | 8.61 | 8.2899999 | 293156 |
| 1738280100 | 8.26 | 0.27 | 3.38 | 8.05 | 8.35 | 7.99 | 234163 |
| 1738193700 | 7.99 | -0.08 | -0.99 | 8.0399999 | 8.0399999 | 7.74 | 201783 |
| 1738107300 | 8.07 | 0.12 | 1.45 | 8 | 8.15 | 7.82 | 233289 |
| 1738020900 | 7.955 | 0.27 | 3.45 | 7.51 | 8.012 | 7.48 | 302773 |
| 1737761700 | 7.69 | 0.13 | 1.72 | 7.66 | 7.85 | 7.66 | 142053 |
| 1737675300 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1737588900 | 7.56 | 0.11 | 1.48 | 7.45 | 7.59 | 7.42 | 258950 |
| 1737502500 | 7.45 | 0.19 | 2.62 | 7.31 | 7.48 | 7.24 | 279362 |
| 1737156900 | 7.26 | 0.14 | 1.97 | 7.29 | 7.32 | 7.04 | 262354 |
| 1737070500 | 7.12 | 0.33 | 4.86 | 6.82 | 7.17 | 6.82 | 303615 |
| 1736984100 | 6.79 | 0.17 | 2.57 | 6.79 | 6.84 | 6.68 | 265542 |
| 1736897700 | 6.62 | -0.06 | -0.90 | 6.71 | 6.79 | 6.54 | 268403 |
| 1736811300 | 6.68 | -0.12 | -1.76 | 6.7 | 6.75 | 6.55 | 212490 |
| 1736552100 | 6.8 | -0.18 | -2.58 | 6.8557 | 6.8557 | 6.7 | 229491 |
| 1736379300 | 6.98 | -0.13 | -1.83 | 7.0454 | 7.08 | 6.84 | 315451 |
| 1736292900 | 7.11 | -0.16 | -2.20 | 7.38 | 7.38 | 6.91 | 428017 |
| 1736206500 | 7.27 | 0.16 | 2.25 | 7.18 | 7.31 | 7.09 | 327372 |
| 1735947300 | 7.11 | 0.02 | 0.28 | 7.17 | 7.195 | 7.01 | 368975 |
| 1735860900 | 7.09 | 0.01 | 0.14 | 7.215 | 7.27 | 7.01 | 238370 |
| 1735688100 | 7.08 | -0.14 | -1.94 | 7.3 | 7.39 | 7.07 | 287150 |
| 1735601700 | 7.22 | -0.15 | -2.04 | 7.3 | 7.32 | 7.05 | 237425 |
| 1735342500 | 7.37 | -0.05 | -0.67 | 7.425 | 7.47 | 7.16 | 234494 |
| 1735256100 | 7.42 | 0.35 | 4.95 | 7.02 | 7.46 | 6.96 | 295116 |
| 1735077840 | 7.07 | 0.01 | 0.14 | 7.05 | 7.1457 | 6.98 | 159490 |
| 1734996900 | 7.06 | -0.07 | -0.98 | 7.12 | 7.12 | 6.92 | 482945 |
| 1734737700 | 7.13 | -0.02 | -0.28 | 7.076 | 7.31 | 7.07 | 679553 |
| 1734651300 | 7.15 | -0.08 | -1.11 | 7.34 | 7.38 | 7.13 | 319100 |
| 1734564900 | 7.23 | -0.46 | -5.98 | 7.66 | 7.81 | 7.15 | 447020 |
| 1734478500 | 7.69 | 0.28 | 3.78 | 7.38 | 7.73 | 7.2112 | 476451 |
| 1734392100 | 7.41 | 0.07 | 0.95 | 7.39 | 7.53 | 7.3 | 340440 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
